162 lines
67 KiB
CSV
162 lines
67 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20231229,160121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1546,11,2,0.72,131126885,84454,42.82,1560,1567,1542,1995,1075,1535,1553.79,1.18,12828,15619,1590,1562,1548,1520,1506,1555,1513,225,460,500,950,1,1,44964143,695,-28.63,0.57,12,0.19,-54.00,2696.00,1855,20221223,-16.66,1170,20230411,32.14,1830,-15.52,20230102,1170,32.14,20230411,1830,-15.52,20230102,1170,32.14,20230411,2.55,N,001380,500,224 억,,532767,N,N,11,N,00,N
|
|
20231229,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1546,11,2,0.72,131126885,84454,42.82,1560,1567,1542,1995,1075,1535,1553.79,1.18,12828,15619,1590,1562,1548,1520,1506,1555,1513,225,460,500,950,1,1,44964143,695,-28.63,0.57,12,0.19,-54.00,2696.00,1855,20221223,-16.66,1170,20230411,32.14,1830,-15.52,20230102,1170,32.14,20230411,1830,-15.52,20230102,1170,32.14,20230411,2.55,N,001380,500,224 억,,532767,N,N,11,N,00,N
|
|
20231229,140120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1546,11,2,0.72,131126885,84454,42.82,1560,1567,1542,1995,1075,1535,1553.79,1.18,12828,15619,1590,1562,1548,1520,1506,1555,1513,225,460,500,950,1,1,44964143,695,-28.63,0.57,12,0.19,-54.00,2696.00,1855,20221223,-16.66,1170,20230411,32.14,1830,-15.52,20230102,1170,32.14,20230411,1830,-15.52,20230102,1170,32.14,20230411,2.55,N,001380,500,224 억,,532767,N,N,11,N,00,N
|
|
20231229,130121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1546,11,2,0.72,131126885,84454,42.82,1560,1567,1542,1995,1075,1535,1553.79,1.18,12828,15619,1590,1562,1548,1520,1506,1555,1513,225,460,500,950,1,1,44964143,695,-28.63,0.57,12,0.19,-54.00,2696.00,1855,20221223,-16.66,1170,20230411,32.14,1830,-15.52,20230102,1170,32.14,20230411,1830,-15.52,20230102,1170,32.14,20230411,2.55,N,001380,500,224 억,,532767,N,N,11,N,00,N
|
|
20231229,120120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1546,11,2,0.72,131126885,84454,42.82,1560,1567,1542,1995,1075,1535,1553.79,1.18,12828,15619,1590,1562,1548,1520,1506,1555,1513,225,460,500,950,1,1,44964143,695,-28.63,0.57,12,0.19,-54.00,2696.00,1855,20221223,-16.66,1170,20230411,32.14,1830,-15.52,20230102,1170,32.14,20230411,1830,-15.52,20230102,1170,32.14,20230411,2.55,N,001380,500,224 억,,532767,N,N,11,N,00,N
|
|
20231229,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1546,11,2,0.72,131126885,84454,42.82,1560,1567,1542,1995,1075,1535,1553.79,1.18,12828,15619,1590,1562,1548,1520,1506,1555,1513,225,460,500,950,1,1,44964143,695,-28.63,0.57,12,0.19,-54.00,2696.00,1855,20221223,-16.66,1170,20230411,32.14,1830,-15.52,20230102,1170,32.14,20230411,1830,-15.52,20230102,1170,32.14,20230411,2.55,N,001380,500,224 억,,532767,N,N,11,N,00,N
|
|
20231229,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1546,11,2,0.72,131126885,84454,42.82,1560,1567,1542,1995,1075,1535,1553.79,1.18,12828,15619,1590,1562,1548,1520,1506,1555,1513,225,460,500,950,1,1,44964143,695,-28.63,0.57,12,0.19,-54.00,2696.00,1855,20221223,-16.66,1170,20230411,32.14,1830,-15.52,20230102,1170,32.14,20230411,1830,-15.52,20230102,1170,32.14,20230411,2.55,N,001380,500,224 억,,532767,N,N,11,N,00,N
|
|
20231229,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1546,11,2,0.72,131126885,84454,42.82,1560,1567,1542,1995,1075,1535,1553.79,1.18,12828,15619,1590,1562,1548,1520,1506,1555,1513,225,460,500,950,1,1,44964143,695,-28.63,0.57,12,0.19,-54.00,2696.00,1855,20221223,-16.66,1170,20230411,32.14,1830,-15.52,20230102,1170,32.14,20230411,1830,-15.52,20230102,1170,32.14,20230411,2.55,N,001380,500,224 억,,532767,N,N,11,N,00,N
|
|
20231228,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1546,11,2,0.72,121356065,78104,39.60,1560,1567,1542,1995,1075,1535,1553.79,1.16,0,15619,1590,1562,1548,1520,1506,1555,1513,225,460,500,950,1,1,44964143,695,-28.63,0.57,12,0.17,-54.00,2696.00,1855,20221223,-16.66,1170,20230411,32.14,1830,-15.52,20230102,1170,32.14,20230411,1830,-15.52,20230102,1170,32.14,20230411,2.55,N,001380,500,224 억,,519939,N,N,11,N,00,N
|
|
20231228,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1549,14,2,0.91,111370245,71647,36.33,1560,1567,1542,1995,1075,1535,1554.43,1.16,0,14310,1590,1562,1548,1520,1506,1555,1513,225,460,500,950,1,1,44964143,696,-28.69,0.57,12,0.16,-54.00,2696.00,1855,20221223,-16.50,1170,20230411,32.39,1830,-15.36,20230102,1170,32.39,20230411,1830,-15.36,20230102,1170,32.39,20230411,2.55,N,001380,500,224 억,,519939,N,N,4,N,00,N
|
|
20231228,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1559,24,2,1.56,90542052,58234,29.53,1560,1567,1542,1995,1075,1535,1554.80,1.16,0,10266,1590,1562,1548,1520,1506,1555,1513,225,460,500,950,1,1,44964143,701,-28.87,0.58,12,0.13,-54.00,2696.00,1855,20221223,-15.96,1170,20230411,33.25,1830,-14.81,20230102,1170,33.25,20230411,1830,-14.81,20230102,1170,33.25,20230411,2.55,N,001380,500,224 억,,519939,N,N,4,N,00,N
|
|
20231228,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1560,25,2,1.63,85759982,55163,27.97,1560,1567,1542,1995,1075,1535,1554.66,1.16,0,9112,1590,1562,1548,1520,1506,1555,1513,225,460,500,950,1,1,44964143,701,-28.89,0.58,12,0.12,-54.00,2696.00,1855,20221223,-15.90,1170,20230411,33.33,1830,-14.75,20230102,1170,33.33,20230411,1830,-14.75,20230102,1170,33.33,20230411,2.55,N,001380,500,224 억,,519939,N,N,4,N,00,N
|
|
20231228,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1561,26,2,1.69,78538410,50516,25.61,1560,1567,1542,1995,1075,1535,1554.72,1.16,0,8068,1590,1562,1548,1520,1506,1555,1513,225,460,500,950,1,1,44964143,702,-28.91,0.58,12,0.11,-54.00,2696.00,1855,20221223,-15.85,1170,20230411,33.42,1830,-14.70,20230102,1170,33.42,20230411,1830,-14.70,20230102,1170,33.42,20230411,2.55,N,001380,500,224 억,,519939,N,N,4,N,00,N
|
|
20231228,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1563,28,2,1.82,67789881,43610,22.11,1560,1567,1542,1995,1075,1535,1554.46,1.16,0,4912,1590,1562,1548,1520,1506,1555,1513,225,460,500,950,1,1,44964143,703,-28.94,0.58,12,0.10,-54.00,2696.00,1855,20221223,-15.74,1170,20230411,33.59,1830,-14.59,20230102,1170,33.59,20230411,1830,-14.59,20230102,1170,33.59,20230411,2.55,N,001380,500,224 억,,519939,N,N,4,N,00,N
|
|
20231228,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1549,14,2,0.91,31339126,20214,10.25,1560,1560,1542,1995,1075,1535,1550.37,1.16,0,-863,1590,1562,1548,1520,1506,1555,1513,225,460,500,950,1,1,44964143,696,-28.69,0.57,12,0.04,-54.00,2696.00,1855,20221223,-16.50,1170,20230411,32.39,1830,-15.36,20230102,1170,32.39,20230411,1830,-15.36,20230102,1170,32.39,20230411,2.55,N,001380,500,224 억,,519939,N,N,4,N,00,N
|
|
20231228,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1560,25,2,1.63,6476700,4160,2.11,1560,1560,1550,1995,1075,1535,1556.90,1.16,0,-779,1590,1562,1548,1520,1506,1555,1513,225,460,500,950,1,1,44964143,701,-28.89,0.58,12,0.01,-54.00,2696.00,1855,20221223,-15.90,1170,20230411,33.33,1830,-14.75,20230102,1170,33.33,20230411,1830,-14.75,20230102,1170,33.33,20230411,2.55,N,001380,500,224 억,,519939,N,N,4,N,00,N
|
|
20231227,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1535,-46,5,-2.91,293854741,190274,130.41,1575,1576,1534,2055,1107,1581,1544.41,1.06,0,43662,1629,1605,1575,1551,1521,1590,1536,225,474,500,980,1,1,44964143,690,-28.43,0.57,12,0.42,-54.00,2696.00,1855,20221223,-17.25,1170,20230411,31.20,1830,-16.12,20230102,1170,31.20,20230411,1830,-16.12,20230102,1170,31.20,20230411,2.57,N,001380,500,224 억,,478412,N,N,0,N,00,N
|
|
20231227,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1544,-37,5,-2.34,261488611,169235,115.99,1575,1576,1534,2055,1107,1581,1545.12,1.06,0,44087,1629,1605,1575,1551,1521,1590,1536,225,474,500,980,1,1,44964143,694,-28.59,0.57,12,0.38,-54.00,2696.00,1855,20221223,-16.77,1170,20230411,31.97,1830,-15.63,20230102,1170,31.97,20230411,1830,-15.63,20230102,1170,31.97,20230411,2.57,N,001380,500,224 억,,478412,N,N,0,N,00,N
|
|
20231227,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1556,-25,5,-1.58,132881452,85674,58.72,1575,1576,1537,2055,1107,1581,1551.01,1.06,0,12141,1629,1605,1575,1551,1521,1590,1536,225,474,500,980,1,1,44964143,700,-28.81,0.58,12,0.19,-54.00,2696.00,1855,20221223,-16.12,1170,20230411,32.99,1830,-14.97,20230102,1170,32.99,20230411,1830,-14.97,20230102,1170,32.99,20230411,2.57,N,001380,500,224 억,,478412,N,N,0,N,00,N
|
|
20231227,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1559,-22,5,-1.39,107991577,69589,47.70,1575,1576,1537,2055,1107,1581,1551.85,1.06,0,9349,1629,1605,1575,1551,1521,1590,1536,225,474,500,980,1,1,44964143,701,-28.87,0.58,12,0.15,-54.00,2696.00,1855,20221223,-15.96,1170,20230411,33.25,1830,-14.81,20230102,1170,33.25,20230411,1830,-14.81,20230102,1170,33.25,20230411,2.57,N,001380,500,224 억,,478412,N,N,0,N,00,N
|
|
20231227,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1560,-21,5,-1.33,103080836,66425,45.53,1575,1576,1537,2055,1107,1581,1551.84,1.06,0,7778,1629,1605,1575,1551,1521,1590,1536,225,474,500,980,1,1,44964143,701,-28.89,0.58,12,0.15,-54.00,2696.00,1855,20221223,-15.90,1170,20230411,33.33,1830,-14.75,20230102,1170,33.33,20230411,1830,-14.75,20230102,1170,33.33,20230411,2.57,N,001380,500,224 억,,478412,N,N,0,N,00,N
|
|
20231227,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1549,-32,5,-2.02,92756146,59798,40.99,1575,1576,1537,2055,1107,1581,1551.16,1.06,0,8277,1629,1605,1575,1551,1521,1590,1536,225,474,500,980,1,1,44964143,696,-28.69,0.57,12,0.13,-54.00,2696.00,1855,20221223,-16.50,1170,20230411,32.39,1830,-15.36,20230102,1170,32.39,20230411,1830,-15.36,20230102,1170,32.39,20230411,2.57,N,001380,500,224 억,,478412,N,N,0,N,00,N
|
|
20231227,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1553,-28,5,-1.77,52895482,33972,23.28,1575,1576,1551,2055,1107,1581,1557.03,1.06,0,2637,1629,1605,1575,1551,1521,1590,1536,225,474,500,980,1,1,44964143,698,-28.76,0.58,12,0.08,-54.00,2696.00,1855,20221223,-16.28,1170,20230411,32.74,1830,-15.14,20230102,1170,32.74,20230411,1830,-15.14,20230102,1170,32.74,20230411,2.57,N,001380,500,224 억,,478412,N,N,0,N,00,N
|
|
20231227,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1576,-5,5,-0.32,2416240,1534,1.05,1575,1576,1574,2055,1107,1581,1575.12,1.06,0,-260,1629,1605,1575,1551,1521,1590,1536,225,474,500,980,1,1,44964143,709,-29.19,0.58,12,0.00,-54.00,2696.00,1855,20221223,-15.04,1170,20230411,34.70,1830,-13.88,20230102,1170,34.70,20230411,1830,-13.88,20230102,1170,34.70,20230411,2.57,N,001380,500,224 억,,478412,N,N,0,N,00,N
|
|
20231226,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1581,-9,5,-0.57,224927427,144388,65.02,1599,1599,1545,2065,1113,1590,1557.79,1.08,0,-7547,1629,1609,1588,1568,1547,1619,1578,225,475,500,980,1,1,44964143,711,-29.28,0.59,12,0.32,-54.00,2696.00,1855,20221223,-14.77,1170,20230411,35.13,1830,-13.61,20230102,1170,35.13,20230411,1830,-13.61,20230102,1170,35.13,20230411,2.57,N,001380,500,224 억,,485959,N,N,0,N,00,N
|
|
20231226,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1555,-35,5,-2.20,184426606,118384,53.31,1599,1599,1545,2065,1113,1590,1557.85,1.08,0,-4156,1629,1609,1588,1568,1547,1619,1578,225,475,500,980,1,1,44964143,699,-28.80,0.58,12,0.26,-54.00,2696.00,1855,20221223,-16.17,1170,20230411,32.91,1830,-15.03,20230102,1170,32.91,20230411,1830,-15.03,20230102,1170,32.91,20230411,2.57,N,001380,500,224 억,,485959,N,N,0,N,00,N
|
|
20231226,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1560,-30,5,-1.89,171366529,109985,49.53,1599,1599,1545,2065,1113,1590,1558.08,1.08,0,997,1629,1609,1588,1568,1547,1619,1578,225,475,500,980,1,1,44964143,701,-28.89,0.58,12,0.24,-54.00,2696.00,1855,20221223,-15.90,1170,20230411,33.33,1830,-14.75,20230102,1170,33.33,20230411,1830,-14.75,20230102,1170,33.33,20230411,2.57,N,001380,500,224 억,,485959,N,N,0,N,00,N
|
|
20231226,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1560,-30,5,-1.89,150523863,96610,43.51,1599,1599,1545,2065,1113,1590,1558.04,1.08,0,173,1629,1609,1588,1568,1547,1619,1578,225,475,500,980,1,1,44964143,701,-28.89,0.58,12,0.21,-54.00,2696.00,1855,20221223,-15.90,1170,20230411,33.33,1830,-14.75,20230102,1170,33.33,20230411,1830,-14.75,20230102,1170,33.33,20230411,2.57,N,001380,500,224 억,,485959,N,N,0,N,00,N
|
|
20231226,120119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1567,-23,5,-1.45,136116408,87373,39.35,1599,1599,1545,2065,1113,1590,1557.86,1.08,0,-1347,1629,1609,1588,1568,1547,1619,1578,225,475,500,980,1,1,44964143,705,-29.02,0.58,12,0.19,-54.00,2696.00,1855,20221223,-15.53,1170,20230411,33.93,1830,-14.37,20230102,1170,33.93,20230411,1830,-14.37,20230102,1170,33.93,20230411,2.57,N,001380,500,224 억,,485959,N,N,0,N,00,N
|
|
20231226,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1557,-33,5,-2.08,124143733,79731,35.91,1599,1599,1545,2065,1113,1590,1557.01,1.08,0,697,1629,1609,1588,1568,1547,1619,1578,225,475,500,980,1,1,44964143,700,-28.83,0.58,12,0.18,-54.00,2696.00,1855,20221223,-16.06,1170,20230411,33.08,1830,-14.92,20230102,1170,33.08,20230411,1830,-14.92,20230102,1170,33.08,20230411,2.57,N,001380,500,224 억,,485959,N,N,0,N,00,N
|
|
20231226,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1566,-24,5,-1.51,111902584,71888,32.37,1599,1599,1545,2065,1113,1590,1556.60,1.08,0,-1683,1629,1609,1588,1568,1547,1619,1578,225,475,500,980,1,1,44964143,704,-29.00,0.58,12,0.16,-54.00,2696.00,1855,20221223,-15.58,1170,20230411,33.85,1830,-14.43,20230102,1170,33.85,20230411,1830,-14.43,20230102,1170,33.85,20230411,2.57,N,001380,500,224 억,,485959,N,N,0,N,00,N
|
|
20231226,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1590,0,3,0.00,3661434,2292,1.03,1599,1599,1590,2065,1113,1590,1597.65,1.08,0,-912,1629,1609,1588,1568,1547,1619,1578,225,475,500,980,1,1,44964143,715,-29.44,0.59,12,0.01,-54.00,2696.00,1855,20221223,-14.29,1170,20230411,35.90,1830,-13.11,20230102,1170,35.90,20230411,1830,-13.11,20230102,1170,35.90,20230411,2.57,N,001380,500,224 억,,485959,N,N,0,N,00,N
|
|
20231222,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1590,2,2,0.13,352508734,222050,67.60,1567,1608,1567,2060,1112,1588,1587.51,1.12,0,-19147,1623,1605,1580,1562,1537,1614,1571,225,472,500,980,1,1,44964143,715,-29.44,0.59,12,0.49,-54.00,2696.00,1855,20221223,-14.29,1170,20230411,35.90,1830,-13.11,20230102,1170,35.90,20230411,1855,-14.29,20221223,1170,35.90,20230411,2.59,N,001380,500,224 억,,504851,N,N,0,N,00,N
|
|
20231222,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1590,2,2,0.13,339278501,213717,65.07,1567,1608,1567,2060,1112,1588,1587.51,1.12,0,-18717,1623,1605,1580,1562,1537,1614,1571,225,472,500,980,1,1,44964143,715,-29.44,0.59,12,0.48,-54.00,2696.00,1855,20221223,-14.29,1170,20230411,35.90,1830,-13.11,20230102,1170,35.90,20230411,1855,-14.29,20221223,1170,35.90,20230411,2.59,N,001380,500,224 억,,504851,N,N,0,N,00,N
|
|
20231222,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1596,8,2,0.50,313344688,197439,60.11,1567,1608,1567,2060,1112,1588,1587.05,1.12,0,-23690,1623,1605,1580,1562,1537,1614,1571,225,472,500,980,1,1,44964143,718,-29.56,0.59,12,0.44,-54.00,2696.00,1855,20221223,-13.96,1170,20230411,36.41,1830,-12.79,20230102,1170,36.41,20230411,1855,-13.96,20221223,1170,36.41,20230411,2.59,N,001380,500,224 억,,504851,N,N,0,N,00,N
|
|
20231222,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1598,10,2,0.63,276004325,174113,53.01,1567,1600,1567,2060,1112,1588,1585.20,1.12,0,-24030,1623,1605,1580,1562,1537,1614,1571,225,472,500,980,1,1,44964143,719,-29.59,0.59,12,0.39,-54.00,2696.00,1855,20221223,-13.85,1170,20230411,36.58,1830,-12.68,20230102,1170,36.58,20230411,1855,-13.85,20221223,1170,36.58,20230411,2.59,N,001380,500,224 억,,504851,N,N,0,N,00,N
|
|
20231222,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1588,0,3,0.00,223308517,140980,42.92,1567,1600,1567,2060,1112,1588,1583.97,1.12,0,-27600,1623,1605,1580,1562,1537,1614,1571,225,472,500,980,1,1,44964143,714,-29.41,0.59,12,0.31,-54.00,2696.00,1855,20221223,-14.39,1170,20230411,35.73,1830,-13.22,20230102,1170,35.73,20230411,1855,-14.39,20221223,1170,35.73,20230411,2.59,N,001380,500,224 억,,504851,N,N,0,N,00,N
|
|
20231222,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1575,-13,5,-0.82,199725147,126098,38.39,1567,1600,1567,2060,1112,1588,1583.89,1.12,0,-26139,1623,1605,1580,1562,1537,1614,1571,225,472,500,980,1,1,44964143,708,-29.17,0.58,12,0.28,-54.00,2696.00,1855,20221223,-15.09,1170,20230411,34.62,1830,-13.93,20230102,1170,34.62,20230411,1855,-15.09,20221223,1170,34.62,20230411,2.59,N,001380,500,224 억,,504851,N,N,0,N,00,N
|
|
20231222,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1580,-8,5,-0.50,171908694,108476,33.03,1567,1600,1567,2060,1112,1588,1584.76,1.12,0,-26078,1623,1605,1580,1562,1537,1614,1571,225,472,500,980,1,1,44964143,710,-29.26,0.59,12,0.24,-54.00,2696.00,1855,20221223,-14.82,1170,20230411,35.04,1830,-13.66,20230102,1170,35.04,20230411,1855,-14.82,20221223,1170,35.04,20230411,2.59,N,001380,500,224 억,,504851,N,N,0,N,00,N
|
|
20231222,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1583,-5,5,-0.31,1073323,682,0.21,1567,1584,1567,2060,1112,1588,1573.79,1.12,0,-321,1623,1605,1580,1562,1537,1614,1571,225,472,500,980,1,1,44964143,712,-29.31,0.59,12,0.00,-54.00,2696.00,1855,20221223,-14.66,1170,20230411,35.30,1830,-13.50,20230102,1170,35.30,20230411,1855,-14.66,20221223,1170,35.30,20230411,2.59,N,001380,500,224 억,,504851,N,N,0,N,00,N
|
|
20231221,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1588,33,2,2.12,515318655,325957,251.27,1555,1598,1555,2020,1089,1555,1580.94,1.15,0,-14267,1586,1570,1555,1539,1524,1578,1547,225,465,500,960,1,1,44964143,714,-29.41,0.59,12,0.72,-54.00,2696.00,1855,20221223,-14.39,1170,20230411,35.73,1830,-13.22,20230102,1170,35.73,20230411,1855,-14.39,20221223,1170,35.73,20230411,2.55,N,001380,500,224 억,,518325,N,N,0,N,00,N
|
|
20231221,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1583,28,2,1.80,492547760,311544,240.16,1555,1598,1555,2020,1089,1555,1580.99,1.15,0,-14164,1586,1570,1555,1539,1524,1578,1547,225,465,500,960,1,1,44964143,712,-29.31,0.59,12,0.69,-54.00,2696.00,1855,20221223,-14.66,1170,20230411,35.30,1830,-13.50,20230102,1170,35.30,20230411,1855,-14.66,20221223,1170,35.30,20230411,2.55,N,001380,500,224 억,,518325,N,N,0,N,00,N
|
|
20231221,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1594,39,2,2.51,448905375,283993,218.92,1555,1598,1555,2020,1089,1555,1580.69,1.15,0,-7896,1586,1570,1555,1539,1524,1578,1547,225,465,500,960,1,1,44964143,717,-29.52,0.59,12,0.63,-54.00,2696.00,1855,20221223,-14.07,1170,20230411,36.24,1830,-12.90,20230102,1170,36.24,20230411,1855,-14.07,20221223,1170,36.24,20230411,2.55,N,001380,500,224 억,,518325,N,N,0,N,00,N
|
|
20231221,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1582,27,2,1.74,312837688,198481,153.00,1555,1595,1555,2020,1089,1555,1576.16,1.15,0,-1058,1586,1570,1555,1539,1524,1578,1547,225,465,500,960,1,1,44964143,711,-29.30,0.59,12,0.44,-54.00,2696.00,1855,20221223,-14.72,1170,20230411,35.21,1830,-13.55,20230102,1170,35.21,20230411,1855,-14.72,20221223,1170,35.21,20230411,2.55,N,001380,500,224 억,,518325,N,N,0,N,00,N
|
|
20231221,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1580,25,2,1.61,289700607,183837,141.72,1555,1595,1555,2020,1089,1555,1575.86,1.15,0,1257,1586,1570,1555,1539,1524,1578,1547,225,465,500,960,1,1,44964143,710,-29.26,0.59,12,0.41,-54.00,2696.00,1855,20221223,-14.82,1170,20230411,35.04,1830,-13.66,20230102,1170,35.04,20230411,1855,-14.82,20221223,1170,35.04,20230411,2.55,N,001380,500,224 억,,518325,N,N,0,N,00,N
|
|
20231221,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1565,10,2,0.64,171578075,109285,84.24,1555,1586,1555,2020,1089,1555,1570.01,1.15,0,28172,1586,1570,1555,1539,1524,1578,1547,225,465,500,960,1,1,44964143,704,-28.98,0.58,12,0.24,-54.00,2696.00,1855,20221223,-15.63,1170,20230411,33.76,1830,-14.48,20230102,1170,33.76,20230411,1855,-15.63,20221223,1170,33.76,20230411,2.55,N,001380,500,224 억,,518325,N,N,0,N,00,N
|
|
20231221,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1571,16,2,1.03,88868162,56840,43.82,1555,1571,1555,2020,1089,1555,1563.48,1.15,0,27828,1586,1570,1555,1539,1524,1578,1547,225,465,500,960,1,1,44964143,706,-29.09,0.58,12,0.13,-54.00,2696.00,1855,20221223,-15.31,1170,20230411,34.27,1830,-14.15,20230102,1170,34.27,20230411,1855,-15.31,20221223,1170,34.27,20230411,2.55,N,001380,500,224 억,,518325,N,N,0,N,00,N
|
|
20231221,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1565,10,2,0.64,191299,123,0.09,1555,1565,1555,2020,1089,1555,1555.28,1.15,0,-15,1586,1570,1555,1539,1524,1578,1547,225,465,500,960,1,1,44964143,704,-28.98,0.58,12,0.00,-54.00,2696.00,1855,20221223,-15.63,1170,20230411,33.76,1830,-14.48,20230102,1170,33.76,20230411,1855,-15.63,20221223,1170,33.76,20230411,2.55,N,001380,500,224 억,,518325,N,N,0,N,00,N
|
|
20231220,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1555,2,2,0.13,201566185,129498,52.98,1553,1571,1540,2015,1088,1553,1556.53,1.10,0,29856,1619,1586,1557,1524,1495,1584,1522,225,462,500,960,1,1,44964143,699,-28.80,0.58,12,0.29,-54.00,2696.00,1855,20221223,-16.17,1170,20230411,32.91,1830,-15.03,20230102,1170,32.91,20230411,1855,-16.17,20221223,1170,32.91,20230411,2.51,N,001380,500,224 억,,493782,N,N,0,N,00,N
|
|
20231220,150120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1555,2,2,0.13,188893578,121349,49.65,1553,1571,1540,2015,1088,1553,1556.61,1.10,0,29821,1619,1586,1557,1524,1495,1584,1522,225,462,500,960,1,1,44964143,699,-28.80,0.58,12,0.27,-54.00,2696.00,1855,20221223,-16.17,1170,20230411,32.91,1830,-15.03,20230102,1170,32.91,20230411,1855,-16.17,20221223,1170,32.91,20230411,2.51,N,001380,500,224 억,,493782,N,N,0,N,00,N
|
|
20231220,140121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1556,3,2,0.19,162037050,104074,42.58,1553,1571,1540,2015,1088,1553,1556.94,1.10,0,27886,1619,1586,1557,1524,1495,1584,1522,225,462,500,960,1,1,44964143,700,-28.81,0.58,12,0.23,-54.00,2696.00,1855,20221223,-16.12,1170,20230411,32.99,1830,-14.97,20230102,1170,32.99,20230411,1855,-16.12,20221223,1170,32.99,20230411,2.51,N,001380,500,224 억,,493782,N,N,0,N,00,N
|
|
20231220,130121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1560,7,2,0.45,149005880,95714,39.16,1553,1571,1540,2015,1088,1553,1556.78,1.10,0,25838,1619,1586,1557,1524,1495,1584,1522,225,462,500,960,1,1,44964143,701,-28.89,0.58,12,0.21,-54.00,2696.00,1855,20221223,-15.90,1170,20230411,33.33,1830,-14.75,20230102,1170,33.33,20230411,1855,-15.90,20221223,1170,33.33,20230411,2.51,N,001380,500,224 억,,493782,N,N,0,N,00,N
|
|
20231220,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1560,7,2,0.45,131799548,84685,34.65,1553,1571,1540,2015,1088,1553,1556.35,1.10,0,25739,1619,1586,1557,1524,1495,1584,1522,225,462,500,960,1,1,44964143,701,-28.89,0.58,12,0.19,-54.00,2696.00,1855,20221223,-15.90,1170,20230411,33.33,1830,-14.75,20230102,1170,33.33,20230411,1855,-15.90,20221223,1170,33.33,20230411,2.51,N,001380,500,224 억,,493782,N,N,0,N,00,N
|
|
20231220,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1556,3,2,0.19,63971868,41074,16.80,1553,1571,1540,2015,1088,1553,1557.48,1.10,0,-1074,1619,1586,1557,1524,1495,1584,1522,225,462,500,960,1,1,44964143,700,-28.81,0.58,12,0.09,-54.00,2696.00,1855,20221223,-16.12,1170,20230411,32.99,1830,-14.97,20230102,1170,32.99,20230411,1855,-16.12,20221223,1170,32.99,20230411,2.51,N,001380,500,224 억,,493782,N,N,0,N,00,N
|
|
20231220,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1557,4,2,0.26,50814654,32573,13.33,1553,1571,1540,2015,1088,1553,1560.02,1.10,0,-3196,1619,1586,1557,1524,1495,1584,1522,225,462,500,960,1,1,44964143,700,-28.83,0.58,12,0.07,-54.00,2696.00,1855,20221223,-16.06,1170,20230411,33.08,1830,-14.92,20230102,1170,33.08,20230411,1855,-16.06,20221223,1170,33.08,20230411,2.51,N,001380,500,224 억,,493782,N,N,0,N,00,N
|
|
20231220,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1560,7,2,0.45,3797308,2445,1.00,1553,1560,1553,2015,1088,1553,1553.09,1.10,0,-507,1619,1586,1557,1524,1495,1584,1522,225,462,500,960,1,1,44964143,701,-28.89,0.58,12,0.01,-54.00,2696.00,1855,20221223,-15.90,1170,20230411,33.33,1830,-14.75,20230102,1170,33.33,20230411,1855,-15.90,20221223,1170,33.33,20230411,2.51,N,001380,500,224 억,,493782,N,N,0,N,00,N
|
|
20231219,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1553,-4,5,-0.26,372371958,238641,163.21,1553,1590,1528,2020,1090,1557,1560.39,1.17,0,-38735,1590,1573,1543,1526,1496,1582,1535,225,463,500,960,1,1,44964143,698,-28.76,0.58,12,0.53,-54.00,2696.00,1855,20221223,-16.28,1170,20230411,32.74,1830,-15.14,20230102,1170,32.74,20230411,1855,-16.28,20221223,1170,32.74,20230411,2.47,N,001380,500,224 억,,526296,N,N,0,N,00,N
|
|
20231219,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1550,-7,5,-0.45,363417895,232861,159.26,1553,1590,1528,2020,1090,1557,1560.66,1.17,0,-40174,1590,1573,1543,1526,1496,1582,1535,225,463,500,960,1,1,44964143,697,-28.70,0.57,12,0.52,-54.00,2696.00,1855,20221223,-16.44,1170,20230411,32.48,1830,-15.30,20230102,1170,32.48,20230411,1855,-16.44,20221223,1170,32.48,20230411,2.47,N,001380,500,224 억,,526296,N,N,0,N,00,N
|
|
20231219,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1565,8,2,0.51,314755270,201635,137.90,1553,1590,1528,2020,1090,1557,1561.02,1.17,0,-30310,1590,1573,1543,1526,1496,1582,1535,225,463,500,960,1,1,44964143,704,-28.98,0.58,12,0.45,-54.00,2696.00,1855,20221223,-15.63,1170,20230411,33.76,1830,-14.48,20230102,1170,33.76,20230411,1855,-15.63,20221223,1170,33.76,20230411,2.47,N,001380,500,224 억,,526296,N,N,0,N,00,N
|
|
20231219,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1571,14,2,0.90,290765754,186354,127.45,1553,1590,1528,2020,1090,1557,1560.29,1.17,0,-26537,1590,1573,1543,1526,1496,1582,1535,225,463,500,960,1,1,44964143,706,-29.09,0.58,12,0.41,-54.00,2696.00,1855,20221223,-15.31,1170,20230411,34.27,1830,-14.15,20230102,1170,34.27,20230411,1855,-15.31,20221223,1170,34.27,20230411,2.47,N,001380,500,224 억,,526296,N,N,0,N,00,N
|
|
20231219,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1563,6,2,0.39,179103831,115432,78.95,1553,1580,1528,2020,1090,1557,1551.60,1.17,0,-7861,1590,1573,1543,1526,1496,1582,1535,225,463,500,960,1,1,44964143,703,-28.94,0.58,12,0.26,-54.00,2696.00,1855,20221223,-15.74,1170,20230411,33.59,1830,-14.59,20230102,1170,33.59,20230411,1855,-15.74,20221223,1170,33.59,20230411,2.47,N,001380,500,224 억,,526296,N,N,0,N,00,N
|
|
20231219,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1557,0,3,0.00,161961215,104430,71.42,1553,1580,1528,2020,1090,1557,1550.91,1.17,0,-8244,1590,1573,1543,1526,1496,1582,1535,225,463,500,960,1,1,44964143,700,-28.83,0.58,12,0.23,-54.00,2696.00,1855,20221223,-16.06,1170,20230411,33.08,1830,-14.92,20230102,1170,33.08,20230411,1855,-16.06,20221223,1170,33.08,20230411,2.47,N,001380,500,224 억,,526296,N,N,0,N,00,N
|
|
20231219,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1537,-20,5,-1.28,110683325,71510,48.91,1553,1575,1528,2020,1090,1557,1547.80,1.17,0,-2161,1590,1573,1543,1526,1496,1582,1535,225,463,500,960,1,1,44964143,691,-28.46,0.57,12,0.16,-54.00,2696.00,1855,20221223,-17.14,1170,20230411,31.37,1830,-16.01,20230102,1170,31.37,20230411,1855,-17.14,20221223,1170,31.37,20230411,2.47,N,001380,500,224 억,,526296,N,N,0,N,00,N
|
|
20231219,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1565,8,2,0.51,27330658,17589,12.03,1553,1568,1545,2020,1090,1557,1553.85,1.17,0,2040,1590,1573,1543,1526,1496,1582,1535,225,463,500,960,1,1,44964143,704,-28.98,0.58,12,0.04,-54.00,2696.00,1855,20221223,-15.63,1170,20230411,33.76,1830,-14.48,20230102,1170,33.76,20230411,1855,-15.63,20221223,1170,33.76,20230411,2.47,N,001380,500,224 억,,526296,N,N,0,N,00,N
|
|
20231218,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1557,38,2,2.50,214564868,140099,80.38,1513,1560,1513,1974,1064,1519,1531.51,1.07,0,43587,1553,1536,1517,1500,1481,1526,1490,225,455,500,940,1,1,44964143,700,-28.83,0.58,12,0.31,-54.00,2696.00,1855,20221223,-16.06,1170,20230411,33.08,1830,-14.92,20230102,1170,33.08,20230411,1855,-16.06,20221223,1170,33.08,20230411,2.51,N,001380,500,224 억,,482775,N,N,0,N,00,N
|
|
20231218,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1540,21,2,1.38,191597082,125297,71.89,1513,1540,1513,1974,1064,1519,1529.15,1.07,0,45242,1553,1536,1517,1500,1481,1526,1490,225,455,500,940,1,1,44964143,692,-28.52,0.57,12,0.28,-54.00,2696.00,1855,20221223,-16.98,1170,20230411,31.62,1830,-15.85,20230102,1170,31.62,20230411,1855,-16.98,20221223,1170,31.62,20230411,2.51,N,001380,500,224 억,,482775,N,N,0,N,00,N
|
|
20231218,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1533,14,2,0.92,156064282,102184,58.63,1513,1538,1513,1974,1064,1519,1527.29,1.07,0,39034,1553,1536,1517,1500,1481,1526,1490,225,455,500,940,1,1,44964143,689,-28.39,0.57,12,0.23,-54.00,2696.00,1855,20221223,-17.36,1170,20230411,31.03,1830,-16.23,20230102,1170,31.03,20230411,1855,-17.36,20221223,1170,31.03,20230411,2.51,N,001380,500,224 억,,482775,N,N,0,N,00,N
|
|
20231218,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1531,12,2,0.79,120109562,78691,45.15,1513,1538,1513,1974,1064,1519,1526.35,1.07,0,25436,1553,1536,1517,1500,1481,1526,1490,225,455,500,940,1,1,44964143,688,-28.35,0.57,12,0.18,-54.00,2696.00,1855,20221223,-17.47,1170,20230411,30.85,1830,-16.34,20230102,1170,30.85,20230411,1855,-17.47,20221223,1170,30.85,20230411,2.51,N,001380,500,224 억,,482775,N,N,0,N,00,N
|
|
20231218,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1528,9,2,0.59,114305040,74893,42.97,1513,1538,1513,1974,1064,1519,1526.25,1.07,0,25198,1553,1536,1517,1500,1481,1526,1490,225,455,500,940,1,1,44964143,687,-28.30,0.57,12,0.17,-54.00,2696.00,1855,20221223,-17.63,1170,20230411,30.60,1830,-16.50,20230102,1170,30.60,20230411,1855,-17.63,20221223,1170,30.60,20230411,2.51,N,001380,500,224 억,,482775,N,N,0,N,00,N
|
|
20231218,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1533,14,2,0.92,102508961,67185,38.55,1513,1538,1513,1974,1064,1519,1525.78,1.07,0,23914,1553,1536,1517,1500,1481,1526,1490,225,455,500,940,1,1,44964143,689,-28.39,0.57,12,0.15,-54.00,2696.00,1855,20221223,-17.36,1170,20230411,31.03,1830,-16.23,20230102,1170,31.03,20230411,1855,-17.36,20221223,1170,31.03,20230411,2.51,N,001380,500,224 억,,482775,N,N,0,N,00,N
|
|
20231218,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1536,17,2,1.12,66425154,43675,25.06,1513,1538,1513,1974,1064,1519,1520.90,1.07,0,22620,1553,1536,1517,1500,1481,1526,1490,225,455,500,940,1,1,44964143,691,-28.44,0.57,12,0.10,-54.00,2696.00,1855,20221223,-17.20,1170,20230411,31.28,1830,-16.07,20230102,1170,31.28,20230411,1855,-17.20,20221223,1170,31.28,20230411,2.51,N,001380,500,224 억,,482775,N,N,0,N,00,N
|
|
20231218,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1513,-6,5,-0.39,3127593,2067,1.19,1513,1513,1513,1974,1064,1519,1513.00,1.07,0,-1951,1553,1536,1517,1500,1481,1526,1490,225,455,500,940,1,1,44964143,680,-28.02,0.56,12,0.00,-54.00,2696.00,1855,20221223,-18.44,1170,20230411,29.32,1830,-17.32,20230102,1170,29.32,20230411,1855,-18.44,20221223,1170,29.32,20230411,2.51,N,001380,500,224 억,,482775,N,N,0,N,00,N
|
|
20231215,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1519,5,2,0.33,262815317,173697,109.91,1534,1534,1498,1968,1060,1514,1513.07,1.04,0,16308,1544,1529,1520,1505,1496,1524,1500,225,454,500,930,1,1,44964143,683,-28.13,0.56,12,0.39,-54.00,2696.00,1855,20221223,-18.11,1170,20230411,29.83,1830,-16.99,20230102,1170,29.83,20230411,1855,-18.11,20221223,1170,29.83,20230411,2.52,N,001380,500,224 억,,466557,N,N,0,N,00,N
|
|
20231215,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1518,4,2,0.26,251609749,166307,105.24,1534,1534,1498,1968,1060,1514,1512.92,1.04,0,12288,1544,1529,1520,1505,1496,1524,1500,225,454,500,930,1,1,44964143,683,-28.11,0.56,12,0.37,-54.00,2696.00,1855,20221223,-18.17,1170,20230411,29.74,1830,-17.05,20230102,1170,29.74,20230411,1855,-18.17,20221223,1170,29.74,20230411,2.52,N,001380,500,224 억,,466557,N,N,0,N,00,N
|
|
20231215,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1520,6,2,0.40,239849663,158542,100.32,1534,1534,1498,1968,1060,1514,1512.85,1.04,0,9238,1544,1529,1520,1505,1496,1524,1500,225,454,500,930,1,1,44964143,683,-28.15,0.56,12,0.35,-54.00,2696.00,1855,20221223,-18.06,1170,20230411,29.91,1830,-16.94,20230102,1170,29.91,20230411,1855,-18.06,20221223,1170,29.91,20230411,2.52,N,001380,500,224 억,,466557,N,N,0,N,00,N
|
|
20231215,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1515,1,2,0.07,201450302,133189,84.28,1534,1534,1498,1968,1060,1514,1512.51,1.04,0,7043,1544,1529,1520,1505,1496,1524,1500,225,454,500,930,1,1,44964143,681,-28.06,0.56,12,0.30,-54.00,2696.00,1855,20221223,-18.33,1170,20230411,29.49,1830,-17.21,20230102,1170,29.49,20230411,1855,-18.33,20221223,1170,29.49,20230411,2.52,N,001380,500,224 억,,466557,N,N,0,N,00,N
|
|
20231215,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1514,0,3,0.00,160658149,106231,67.22,1534,1534,1498,1968,1060,1514,1512.35,1.04,0,6832,1544,1529,1520,1505,1496,1524,1500,225,454,500,930,1,1,44964143,681,-28.04,0.56,12,0.24,-54.00,2696.00,1855,20221223,-18.38,1170,20230411,29.40,1830,-17.27,20230102,1170,29.40,20230411,1855,-18.38,20221223,1170,29.40,20230411,2.52,N,001380,500,224 억,,466557,N,N,0,N,00,N
|
|
20231215,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1516,2,2,0.13,133661009,88367,55.92,1534,1534,1498,1968,1060,1514,1512.57,1.04,0,9417,1544,1529,1520,1505,1496,1524,1500,225,454,500,930,1,1,44964143,682,-28.07,0.56,12,0.20,-54.00,2696.00,1855,20221223,-18.27,1170,20230411,29.57,1830,-17.16,20230102,1170,29.57,20230411,1855,-18.27,20221223,1170,29.57,20230411,2.52,N,001380,500,224 억,,466557,N,N,0,N,00,N
|
|
20231215,100118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1518,4,2,0.26,60978597,40307,25.51,1534,1534,1498,1968,1060,1514,1512.85,1.04,0,9335,1544,1529,1520,1505,1496,1524,1500,225,454,500,930,1,1,44964143,683,-28.11,0.56,12,0.09,-54.00,2696.00,1855,20221223,-18.17,1170,20230411,29.74,1830,-17.05,20230102,1170,29.74,20230411,1855,-18.17,20221223,1170,29.74,20230411,2.52,N,001380,500,224 억,,466557,N,N,0,N,00,N
|
|
20231215,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1530,16,2,1.06,3051872,1990,1.26,1534,1534,1518,1968,1060,1514,1533.61,1.04,0,-393,1544,1529,1520,1505,1496,1524,1500,225,454,500,930,1,1,44964143,688,-28.33,0.57,12,0.00,-54.00,2696.00,1855,20221223,-17.52,1170,20230411,30.77,1830,-16.39,20230102,1170,30.77,20230411,1855,-17.52,20221223,1170,30.77,20230411,2.52,N,001380,500,224 억,,466557,N,N,0,N,00,N
|
|
20231214,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1514,-11,5,-0.72,238568479,157020,77.36,1525,1535,1511,1982,1068,1525,1519.37,1.05,0,-718,1581,1553,1536,1508,1491,1544,1499,225,457,500,940,1,1,44964143,681,-28.04,0.56,12,0.35,-54.00,2696.00,1855,20221223,-18.38,1170,20230411,29.40,1830,-17.27,20230102,1170,29.40,20230411,1855,-18.38,20221223,1170,29.40,20230411,2.54,N,001380,500,224 억,,470761,N,N,0,N,00,N
|
|
20231214,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1523,-2,5,-0.13,169385972,111318,54.84,1525,1535,1511,1982,1068,1525,1521.64,1.05,0,6705,1581,1553,1536,1508,1491,1544,1499,225,457,500,940,1,1,44964143,685,-28.20,0.56,12,0.25,-54.00,2696.00,1855,20221223,-17.90,1170,20230411,30.17,1830,-16.78,20230102,1170,30.17,20230411,1855,-17.90,20221223,1170,30.17,20230411,2.54,N,001380,500,224 억,,470761,N,N,0,N,00,N
|
|
20231214,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1524,-1,5,-0.07,157600172,103542,51.01,1525,1535,1511,1982,1068,1525,1522.09,1.05,0,6164,1581,1553,1536,1508,1491,1544,1499,225,457,500,940,1,1,44964143,685,-28.22,0.57,12,0.23,-54.00,2696.00,1855,20221223,-17.84,1170,20230411,30.26,1830,-16.72,20230102,1170,30.26,20230411,1855,-17.84,20221223,1170,30.26,20230411,2.54,N,001380,500,224 억,,470761,N,N,0,N,00,N
|
|
20231214,130119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1532,7,2,0.46,147786581,97079,47.83,1525,1535,1511,1982,1068,1525,1522.33,1.05,0,3133,1581,1553,1536,1508,1491,1544,1499,225,457,500,940,1,1,44964143,689,-28.37,0.57,12,0.22,-54.00,2696.00,1855,20221223,-17.41,1170,20230411,30.94,1830,-16.28,20230102,1170,30.94,20230411,1855,-17.41,20221223,1170,30.94,20230411,2.54,N,001380,500,224 억,,470761,N,N,0,N,00,N
|
|
20231214,120120,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1535,10,2,0.66,133651927,87834,43.27,1525,1535,1511,1982,1068,1525,1521.64,1.05,0,2941,1581,1553,1536,1508,1491,1544,1499,225,457,500,940,1,1,44964143,690,-28.43,0.57,12,0.20,-54.00,2696.00,1855,20221223,-17.25,1170,20230411,31.20,1830,-16.12,20230102,1170,31.20,20230411,1855,-17.25,20221223,1170,31.20,20230411,2.54,N,001380,500,224 억,,470761,N,N,0,N,00,N
|
|
20231214,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1512,-13,5,-0.85,110890806,72865,35.90,1525,1535,1511,1982,1068,1525,1521.87,1.05,0,3275,1581,1553,1536,1508,1491,1544,1499,225,457,500,940,1,1,44964143,680,-28.00,0.56,12,0.16,-54.00,2696.00,1855,20221223,-18.49,1170,20230411,29.23,1830,-17.38,20230102,1170,29.23,20230411,1855,-18.49,20221223,1170,29.23,20230411,2.54,N,001380,500,224 억,,470761,N,N,0,N,00,N
|
|
20231214,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1532,7,2,0.46,64294931,42130,20.76,1525,1535,1519,1982,1068,1525,1526.11,1.05,0,8909,1581,1553,1536,1508,1491,1544,1499,225,457,500,940,1,1,44964143,689,-28.37,0.57,12,0.09,-54.00,2696.00,1855,20221223,-17.41,1170,20230411,30.94,1830,-16.28,20230102,1170,30.94,20230411,1855,-17.41,20221223,1170,30.94,20230411,2.54,N,001380,500,224 억,,470761,N,N,0,N,00,N
|
|
20231214,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1525,0,3,0.00,5551992,3644,1.80,1525,1525,1519,1982,1068,1525,1523.60,1.05,0,1521,1581,1553,1536,1508,1491,1544,1499,225,457,500,940,1,1,44964143,686,-28.24,0.57,12,0.01,-54.00,2696.00,1855,20221223,-17.79,1170,20230411,30.34,1830,-16.67,20230102,1170,30.34,20230411,1855,-17.79,20221223,1170,30.34,20230411,2.54,N,001380,500,224 억,,470761,N,N,0,N,00,N
|
|
20231213,160117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1525,-39,5,-2.49,309095304,202315,102.47,1564,1564,1519,2030,1095,1564,1527.79,1.07,0,-7391,1620,1591,1551,1522,1482,1598,1529,225,466,500,960,1,1,44964143,686,-28.24,0.57,12,0.45,-54.00,2696.00,1855,20221223,-17.79,1170,20230411,30.34,1830,-16.67,20230102,1170,30.34,20230411,1855,-17.79,20221223,1170,30.34,20230411,2.62,N,001380,500,224 억,,480269,N,N,0,N,00,N
|
|
20231213,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1525,-39,5,-2.49,287048535,187825,95.13,1564,1564,1519,2030,1095,1564,1528.28,1.07,0,-5692,1620,1591,1551,1522,1482,1598,1529,225,466,500,960,1,1,44964143,686,-28.24,0.57,12,0.42,-54.00,2696.00,1855,20221223,-17.79,1170,20230411,30.34,1830,-16.67,20230102,1170,30.34,20230411,1855,-17.79,20221223,1170,30.34,20230411,2.62,N,001380,500,224 억,,480269,N,N,0,N,00,N
|
|
20231213,140121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1532,-32,5,-2.05,222339719,145283,73.59,1564,1564,1520,2030,1095,1564,1530.39,1.07,0,-4473,1620,1591,1551,1522,1482,1598,1529,225,466,500,960,1,1,44964143,689,-28.37,0.57,12,0.32,-54.00,2696.00,1855,20221223,-17.41,1170,20230411,30.94,1830,-16.28,20230102,1170,30.94,20230411,1855,-17.41,20221223,1170,30.94,20230411,2.62,N,001380,500,224 억,,480269,N,N,0,N,00,N
|
|
20231213,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1540,-24,5,-1.53,172539016,112646,57.06,1564,1564,1520,2030,1095,1564,1531.69,1.07,0,-4644,1620,1591,1551,1522,1482,1598,1529,225,466,500,960,1,1,44964143,692,-28.52,0.57,12,0.25,-54.00,2696.00,1855,20221223,-16.98,1170,20230411,31.62,1830,-15.85,20230102,1170,31.62,20230411,1855,-16.98,20221223,1170,31.62,20230411,2.62,N,001380,500,224 억,,480269,N,N,0,N,00,N
|
|
20231213,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1535,-29,5,-1.85,160002545,104483,52.92,1564,1564,1520,2030,1095,1564,1531.37,1.07,0,-5317,1620,1591,1551,1522,1482,1598,1529,225,466,500,960,1,1,44964143,690,-28.43,0.57,12,0.23,-54.00,2696.00,1855,20221223,-17.25,1170,20230411,31.20,1830,-16.12,20230102,1170,31.20,20230411,1855,-17.25,20221223,1170,31.20,20230411,2.62,N,001380,500,224 억,,480269,N,N,0,N,00,N
|
|
20231213,110118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1538,-26,5,-1.66,136875682,89376,45.27,1564,1564,1520,2030,1095,1564,1531.46,1.07,0,-11550,1620,1591,1551,1522,1482,1598,1529,225,466,500,960,1,1,44964143,692,-28.48,0.57,12,0.20,-54.00,2696.00,1855,20221223,-17.09,1170,20230411,31.45,1830,-15.96,20230102,1170,31.45,20230411,1855,-17.09,20221223,1170,31.45,20230411,2.62,N,001380,500,224 억,,480269,N,N,0,N,00,N
|
|
20231213,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1533,-31,5,-1.98,106183696,69347,35.12,1564,1564,1520,2030,1095,1564,1531.19,1.07,0,-10148,1620,1591,1551,1522,1482,1598,1529,225,466,500,960,1,1,44964143,689,-28.39,0.57,12,0.15,-54.00,2696.00,1855,20221223,-17.36,1170,20230411,31.03,1830,-16.23,20230102,1170,31.03,20230411,1855,-17.36,20221223,1170,31.03,20230411,2.62,N,001380,500,224 억,,480269,N,N,0,N,00,N
|
|
20231213,090119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1559,-5,5,-0.32,6607807,4241,2.15,1564,1564,1540,2030,1095,1564,1558.08,1.07,0,-2090,1620,1591,1551,1522,1482,1598,1529,225,466,500,960,1,1,44964143,701,-28.87,0.58,12,0.01,-54.00,2696.00,1855,20221223,-15.96,1170,20230411,33.25,1830,-14.81,20230102,1170,33.25,20230411,1855,-15.96,20221223,1170,33.25,20230411,2.62,N,001380,500,224 억,,480269,N,N,0,N,00,N
|
|
20231212,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1564,0,3,0.00,301985124,195964,25.89,1564,1580,1511,2030,1095,1564,1541.00,1.01,0,20179,1651,1607,1570,1526,1489,1629,1548,225,466,500,960,1,1,44964143,703,-28.96,0.58,12,0.44,-54.00,2696.00,1855,20221223,-15.69,1170,20230411,33.68,1830,-14.54,20230102,1170,33.68,20230411,1855,-15.69,20221223,1170,33.68,20230411,2.60,N,001380,500,224 억,,452176,N,N,0,N,00,N
|
|
20231212,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1555,-9,5,-0.58,272850219,177147,23.41,1564,1580,1511,2030,1095,1564,1540.25,1.01,0,19665,1651,1607,1570,1526,1489,1629,1548,225,466,500,960,1,1,44964143,699,-28.80,0.58,12,0.39,-54.00,2696.00,1855,20221223,-16.17,1170,20230411,32.91,1830,-15.03,20230102,1170,32.91,20230411,1855,-16.17,20221223,1170,32.91,20230411,2.60,N,001380,500,224 억,,452176,N,N,0,N,00,N
|
|
20231212,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1535,-29,5,-1.85,236018788,153345,20.26,1564,1580,1511,2030,1095,1564,1539.14,1.01,0,14623,1651,1607,1570,1526,1489,1629,1548,225,466,500,960,1,1,44964143,690,-28.43,0.57,12,0.34,-54.00,2696.00,1855,20221223,-17.25,1170,20230411,31.20,1830,-16.12,20230102,1170,31.20,20230411,1855,-17.25,20221223,1170,31.20,20230411,2.60,N,001380,500,224 억,,452176,N,N,0,N,00,N
|
|
20231212,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1541,-23,5,-1.47,206796936,134331,17.75,1564,1580,1511,2030,1095,1564,1539.46,1.01,0,13460,1651,1607,1570,1526,1489,1629,1548,225,466,500,960,1,1,44964143,693,-28.54,0.57,12,0.30,-54.00,2696.00,1855,20221223,-16.93,1170,20230411,31.71,1830,-15.79,20230102,1170,31.71,20230411,1855,-16.93,20221223,1170,31.71,20230411,2.60,N,001380,500,224 억,,452176,N,N,0,N,00,N
|
|
20231212,120115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1543,-21,5,-1.34,201217924,130712,17.27,1564,1580,1511,2030,1095,1564,1539.40,1.01,0,13355,1651,1607,1570,1526,1489,1629,1548,225,466,500,960,1,1,44964143,694,-28.57,0.57,12,0.29,-54.00,2696.00,1855,20221223,-16.82,1170,20230411,31.88,1830,-15.68,20230102,1170,31.88,20230411,1855,-16.82,20221223,1170,31.88,20230411,2.60,N,001380,500,224 억,,452176,N,N,0,N,00,N
|
|
20231212,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1533,-31,5,-1.98,186897705,121387,16.04,1564,1580,1511,2030,1095,1564,1539.68,1.01,0,11282,1651,1607,1570,1526,1489,1629,1548,225,466,500,960,1,1,44964143,689,-28.39,0.57,12,0.27,-54.00,2696.00,1855,20221223,-17.36,1170,20230411,31.03,1830,-16.23,20230102,1170,31.03,20230411,1855,-17.36,20221223,1170,31.03,20230411,2.60,N,001380,500,224 억,,452176,N,N,0,N,00,N
|
|
20231212,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1530,-34,5,-2.17,146554785,95060,12.56,1564,1580,1511,2030,1095,1564,1541.71,1.01,0,2102,1651,1607,1570,1526,1489,1629,1548,225,466,500,960,1,1,44964143,688,-28.33,0.57,12,0.21,-54.00,2696.00,1855,20221223,-17.52,1170,20230411,30.77,1830,-16.39,20230102,1170,30.77,20230411,1855,-17.52,20221223,1170,30.77,20230411,2.60,N,001380,500,224 억,,452176,N,N,0,N,00,N
|
|
20231212,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1568,4,2,0.26,5306040,3392,0.45,1564,1568,1564,2030,1095,1564,1564.28,1.01,0,-353,1651,1607,1570,1526,1489,1629,1548,225,466,500,960,1,1,44964143,705,-29.04,0.58,12,0.01,-54.00,2696.00,1855,20221223,-15.47,1170,20230411,34.02,1830,-14.32,20230102,1170,34.02,20230411,1855,-15.47,20221223,1170,34.02,20230411,2.60,N,001380,500,224 억,,452176,N,N,0,N,00,N
|
|
20231211,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1564,39,2,2.56,1183591421,754574,221.64,1545,1614,1533,1982,1068,1525,1568.57,0.90,-18236,24223,1561,1542,1522,1503,1483,1533,1494,225,457,500,940,1,1,44964143,703,-28.96,0.58,12,1.68,-54.00,2696.00,1855,20221223,-15.69,1170,20230411,33.68,1830,-14.54,20230102,1170,33.68,20230411,1855,-15.69,20221223,1170,33.68,20230411,2.60,N,001380,500,224 억,,404571,N,N,0,N,00,N
|
|
20231211,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1562,37,2,2.43,1130296833,720383,211.59,1545,1614,1533,1982,1068,1525,1569.03,0.90,-18236,27437,1561,1542,1522,1503,1483,1533,1494,225,457,500,940,1,1,44964143,702,-28.93,0.58,12,1.60,-54.00,2696.00,1855,20221223,-15.80,1170,20230411,33.50,1830,-14.64,20230102,1170,33.50,20230411,1855,-15.80,20221223,1170,33.50,20230411,2.60,N,001380,500,224 억,,404571,N,N,0,N,00,N
|
|
20231211,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1562,37,2,2.43,1053467675,671164,197.14,1545,1614,1533,1982,1068,1525,1569.62,0.90,-18236,39669,1561,1542,1522,1503,1483,1533,1494,225,457,500,940,1,1,44964143,702,-28.93,0.58,12,1.49,-54.00,2696.00,1855,20221223,-15.80,1170,20230411,33.50,1830,-14.64,20230102,1170,33.50,20230411,1855,-15.80,20221223,1170,33.50,20230411,2.60,N,001380,500,224 억,,404571,N,N,0,N,00,N
|
|
20231211,130117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1569,44,2,2.89,989154233,630152,185.09,1545,1614,1533,1982,1068,1525,1569.72,0.90,-18236,41918,1561,1542,1522,1503,1483,1533,1494,225,457,500,940,1,1,44964143,705,-29.06,0.58,12,1.40,-54.00,2696.00,1855,20221223,-15.42,1170,20230411,34.10,1830,-14.26,20230102,1170,34.10,20230411,1855,-15.42,20221223,1170,34.10,20230411,2.60,N,001380,500,224 억,,404571,N,N,0,N,00,N
|
|
20231211,120117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1570,45,2,2.95,909137042,579022,170.07,1545,1614,1533,1982,1068,1525,1570.14,0.90,-18236,41775,1561,1542,1522,1503,1483,1533,1494,225,457,500,940,1,1,44964143,706,-29.07,0.58,12,1.29,-54.00,2696.00,1855,20221223,-15.36,1170,20230411,34.19,1830,-14.21,20230102,1170,34.19,20230411,1855,-15.36,20221223,1170,34.19,20230411,2.60,N,001380,500,224 억,,404571,N,N,0,N,00,N
|
|
20231211,110117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1574,49,2,3.21,846738912,539346,158.42,1545,1614,1533,1982,1068,1525,1569.95,0.90,-18236,40792,1561,1542,1522,1503,1483,1533,1494,225,457,500,940,1,1,44964143,708,-29.15,0.58,12,1.20,-54.00,2696.00,1855,20221223,-15.15,1170,20230411,34.53,1830,-13.99,20230102,1170,34.53,20230411,1855,-15.15,20221223,1170,34.53,20230411,2.60,N,001380,500,224 억,,404571,N,N,0,N,00,N
|
|
20231211,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1570,45,2,2.95,721146647,459330,134.92,1545,1614,1533,1982,1068,1525,1570.01,0.90,-18236,46676,1561,1542,1522,1503,1483,1533,1494,225,457,500,940,1,1,44964143,706,-29.07,0.58,12,1.02,-54.00,2696.00,1855,20221223,-15.36,1170,20230411,34.19,1830,-14.21,20230102,1170,34.19,20230411,1855,-15.36,20221223,1170,34.19,20230411,2.60,N,001380,500,224 억,,404571,N,N,0,N,00,N
|
|
20231211,090117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1542,17,2,1.11,30667039,19856,5.83,1545,1550,1542,1982,1068,1525,1544.60,0.90,-18236,4122,1561,1542,1522,1503,1483,1533,1494,225,457,500,940,1,1,44964143,693,-28.56,0.57,12,0.04,-54.00,2696.00,1855,20221223,-16.87,1170,20230411,31.79,1830,-15.74,20230102,1170,31.79,20230411,1855,-16.87,20221223,1170,31.79,20230411,2.60,N,001380,500,224 억,,404571,N,N,0,N,00,N
|
|
20231208,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1525,0,3,0.00,445741344,293143,120.54,1541,1541,1502,1982,1068,1525,1520.56,0.90,0,18188,1569,1546,1519,1496,1469,1533,1483,225,457,500,940,1,1,44964143,686,-28.24,0.57,12,0.65,-54.00,2696.00,1965,20221206,-22.39,1170,20230411,30.34,1830,-16.67,20230102,1170,30.34,20230411,1855,-17.79,20221223,1170,30.34,20230411,2.66,N,001380,500,224 억,,404571,N,N,5,N,00,N
|
|
20231208,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1530,5,2,0.33,427553400,281236,115.64,1541,1541,1502,1982,1068,1525,1520.27,0.90,0,18380,1569,1546,1519,1496,1469,1533,1483,225,457,500,940,1,1,44964143,688,-28.33,0.57,12,0.63,-54.00,2696.00,1965,20221206,-22.14,1170,20230411,30.77,1830,-16.39,20230102,1170,30.77,20230411,1855,-17.52,20221223,1170,30.77,20230411,2.66,N,001380,500,224 억,,404571,N,N,5,N,00,N
|
|
20231208,140117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1527,2,2,0.13,347376938,228748,94.06,1541,1541,1502,1982,1068,1525,1518.60,0.90,0,10656,1569,1546,1519,1496,1469,1533,1483,225,457,500,940,1,1,44964143,687,-28.28,0.57,12,0.51,-54.00,2696.00,1965,20221206,-22.29,1170,20230411,30.51,1830,-16.56,20230102,1170,30.51,20230411,1855,-17.68,20221223,1170,30.51,20230411,2.66,N,001380,500,224 억,,404571,N,N,5,N,00,N
|
|
20231208,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1526,1,2,0.07,328588647,216425,88.99,1541,1541,1502,1982,1068,1525,1518.26,0.90,0,9156,1569,1546,1519,1496,1469,1533,1483,225,457,500,940,1,1,44964143,686,-28.26,0.57,12,0.48,-54.00,2696.00,1965,20221206,-22.34,1170,20230411,30.43,1830,-16.61,20230102,1170,30.43,20230411,1855,-17.74,20221223,1170,30.43,20230411,2.66,N,001380,500,224 억,,404571,N,N,5,N,00,N
|
|
20231208,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1523,-2,5,-0.13,281980728,185764,76.38,1541,1541,1502,1982,1068,1525,1517.95,0.90,0,10728,1569,1546,1519,1496,1469,1533,1483,225,457,500,940,1,1,44964143,685,-28.20,0.56,12,0.41,-54.00,2696.00,1965,20221206,-22.49,1170,20230411,30.17,1830,-16.78,20230102,1170,30.17,20230411,1855,-17.90,20221223,1170,30.17,20230411,2.66,N,001380,500,224 억,,404571,N,N,5,N,00,N
|
|
20231208,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1524,-1,5,-0.07,212611579,140163,57.63,1541,1541,1502,1982,1068,1525,1516.89,0.90,0,3743,1569,1546,1519,1496,1469,1533,1483,225,457,500,940,1,1,44964143,685,-28.22,0.57,12,0.31,-54.00,2696.00,1965,20221206,-22.44,1170,20230411,30.26,1830,-16.72,20230102,1170,30.26,20230411,1855,-17.84,20221223,1170,30.26,20230411,2.66,N,001380,500,224 억,,404571,N,N,5,N,00,N
|
|
20231208,100117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1510,-15,5,-0.98,150167644,98916,40.67,1541,1541,1502,1982,1068,1525,1518.13,0.90,0,-8581,1569,1546,1519,1496,1469,1533,1483,225,457,500,940,1,1,44964143,679,-27.96,0.56,12,0.22,-54.00,2696.00,1965,20221206,-23.16,1170,20230411,29.06,1830,-17.49,20230102,1170,29.06,20230411,1855,-18.60,20221223,1170,29.06,20230411,2.66,N,001380,500,224 억,,404571,N,N,5,N,00,N
|
|
20231208,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1526,1,2,0.07,35053464,22832,9.39,1541,1541,1525,1982,1068,1525,1535.28,0.90,0,-1048,1569,1546,1519,1496,1469,1533,1483,225,457,500,940,1,1,44964143,686,-28.26,0.57,12,0.05,-54.00,2696.00,1965,20221206,-22.34,1170,20230411,30.43,1830,-16.61,20230102,1170,30.43,20230411,1855,-17.74,20221223,1170,30.43,20230411,2.66,N,001380,500,224 억,,404571,N,N,5,N,00,N
|
|
20231207,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1525,-16,5,-1.04,355926946,235165,31.74,1530,1542,1492,2000,1079,1541,1513.49,1.03,0,-62857,1629,1584,1532,1487,1435,1607,1510,225,459,500,950,1,1,44964143,686,-28.24,0.57,12,0.52,-54.00,2696.00,1965,20221206,-22.39,1170,20230411,30.34,1830,-16.67,20230102,1170,30.34,20230411,1855,-17.79,20221223,1170,30.34,20230411,2.74,N,001380,500,224 억,,465161,N,N,5,N,00,N
|
|
20231207,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1512,-29,5,-1.88,328968652,217416,29.35,1530,1542,1492,2000,1079,1541,1513.08,1.03,0,-60535,1629,1584,1532,1487,1435,1607,1510,225,459,500,950,1,1,44964143,680,-28.00,0.56,12,0.48,-54.00,2696.00,1965,20221206,-23.05,1170,20230411,29.23,1830,-17.38,20230102,1170,29.23,20230411,1855,-18.49,20221223,1170,29.23,20230411,2.74,N,001380,500,224 억,,465161,N,N,29,N,00,N
|
|
20231207,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1520,-21,5,-1.36,307746347,203406,27.46,1530,1542,1492,2000,1079,1541,1512.97,1.03,0,-58512,1629,1584,1532,1487,1435,1607,1510,225,459,500,950,1,1,44964143,683,-28.15,0.56,12,0.45,-54.00,2696.00,1965,20221206,-22.65,1170,20230411,29.91,1830,-16.94,20230102,1170,29.91,20230411,1855,-18.06,20221223,1170,29.91,20230411,2.74,N,001380,500,224 억,,465161,N,N,29,N,00,N
|
|
20231207,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1512,-29,5,-1.88,267131280,176557,23.83,1530,1542,1492,2000,1079,1541,1513.00,1.03,0,-61820,1629,1584,1532,1487,1435,1607,1510,225,459,500,950,1,1,44964143,680,-28.00,0.56,12,0.39,-54.00,2696.00,1965,20221206,-23.05,1170,20230411,29.23,1830,-17.38,20230102,1170,29.23,20230411,1855,-18.49,20221223,1170,29.23,20230411,2.74,N,001380,500,224 억,,465161,N,N,29,N,00,N
|
|
20231207,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1505,-36,5,-2.34,254398716,168116,22.69,1530,1542,1492,2000,1079,1541,1513.23,1.03,0,-61576,1629,1584,1532,1487,1435,1607,1510,225,459,500,950,1,1,44964143,677,-27.87,0.56,12,0.37,-54.00,2696.00,1965,20221206,-23.41,1170,20230411,28.63,1830,-17.76,20230102,1170,28.63,20230411,1855,-18.87,20221223,1170,28.63,20230411,2.74,N,001380,500,224 억,,465161,N,N,29,N,00,N
|
|
20231207,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1501,-40,5,-2.60,239335670,158094,21.34,1530,1542,1492,2000,1079,1541,1513.88,1.03,0,-61901,1629,1584,1532,1487,1435,1607,1510,225,459,500,950,1,1,44964143,675,-27.80,0.56,12,0.35,-54.00,2696.00,1965,20221206,-23.61,1170,20230411,28.29,1830,-17.98,20230102,1170,28.29,20230411,1855,-19.08,20221223,1170,28.29,20230411,2.74,N,001380,500,224 억,,465161,N,N,29,N,00,N
|
|
20231207,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1502,-39,5,-2.53,202459703,133504,18.02,1530,1542,1502,2000,1079,1541,1516.51,1.03,0,-49556,1629,1584,1532,1487,1435,1607,1510,225,459,500,950,1,1,44964143,675,-27.81,0.56,12,0.30,-54.00,2696.00,1965,20221206,-23.56,1170,20230411,28.38,1830,-17.92,20230102,1170,28.38,20230411,1855,-19.03,20221223,1170,28.38,20230411,2.74,N,001380,500,224 억,,465161,N,N,29,N,00,N
|
|
20231207,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1530,-11,5,-0.71,8133967,5310,0.72,1530,1542,1530,2000,1079,1541,1531.82,1.03,0,-768,1629,1584,1532,1487,1435,1607,1510,225,459,500,950,1,1,44964143,688,-28.33,0.57,12,0.01,-54.00,2696.00,1965,20221206,-22.14,1170,20230411,30.77,1830,-16.39,20230102,1170,30.77,20230411,1855,-17.52,20221223,1170,30.77,20230411,2.74,N,001380,500,224 억,,465161,N,N,29,N,00,N
|
|
20231206,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1541,63,2,4.26,1118049346,733418,141.53,1480,1577,1480,1921,1035,1478,1524.43,0.90,0,44389,1554,1515,1490,1451,1426,1503,1439,225,443,500,910,1,1,44964143,693,-28.54,0.57,12,1.63,-54.00,2696.00,1965,20221206,-21.58,1170,20230411,31.71,1830,-15.79,20230102,1170,31.71,20230411,1965,-21.58,20221206,1170,31.71,20230411,2.72,N,001380,500,224 억,,404739,N,N,29,N,00,N
|
|
20231206,150117,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1529,51,2,3.45,1058619644,694637,134.05,1480,1577,1480,1921,1035,1478,1523.99,0.90,0,41761,1554,1515,1490,1451,1426,1503,1439,225,443,500,910,1,1,44964143,688,-28.31,0.57,12,1.54,-54.00,2696.00,1965,20221206,-22.19,1170,20230411,30.68,1830,-16.45,20230102,1170,30.68,20230411,1965,-22.19,20221206,1170,30.68,20230411,2.72,N,001380,500,224 억,,404739,N,N,4,N,00,N
|
|
20231206,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1524,46,2,3.11,986172215,647157,124.89,1480,1577,1480,1921,1035,1478,1523.85,0.90,0,37925,1554,1515,1490,1451,1426,1503,1439,225,443,500,910,1,1,44964143,685,-28.22,0.57,12,1.44,-54.00,2696.00,1965,20221206,-22.44,1170,20230411,30.26,1830,-16.72,20230102,1170,30.26,20230411,1965,-22.44,20221206,1170,30.26,20230411,2.72,N,001380,500,224 억,,404739,N,N,4,N,00,N
|
|
20231206,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1505,27,2,1.83,918972941,603040,116.37,1480,1577,1480,1921,1035,1478,1523.90,0.90,0,19810,1554,1515,1490,1451,1426,1503,1439,225,443,500,910,1,1,44964143,677,-27.87,0.56,12,1.34,-54.00,2696.00,1965,20221206,-23.41,1170,20230411,28.63,1830,-17.76,20230102,1170,28.63,20230411,1965,-23.41,20221206,1170,28.63,20230411,2.72,N,001380,500,224 억,,404739,N,N,4,N,00,N
|
|
20231206,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1517,39,2,2.64,882777777,579040,111.74,1480,1577,1480,1921,1035,1478,1524.55,0.90,0,16558,1554,1515,1490,1451,1426,1503,1439,225,443,500,910,1,1,44964143,682,-28.09,0.56,12,1.29,-54.00,2696.00,1965,20221206,-22.80,1170,20230411,29.66,1830,-17.10,20230102,1170,29.66,20230411,1965,-22.80,20221206,1170,29.66,20230411,2.72,N,001380,500,224 억,,404739,N,N,4,N,00,N
|
|
20231206,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1515,37,2,2.50,813968819,533421,102.94,1480,1577,1480,1921,1035,1478,1525.94,0.90,0,12403,1554,1515,1490,1451,1426,1503,1439,225,443,500,910,1,1,44964143,681,-28.06,0.56,12,1.19,-54.00,2696.00,1965,20221206,-22.90,1170,20230411,29.49,1830,-17.21,20230102,1170,29.49,20230411,1965,-22.90,20221206,1170,29.49,20230411,2.72,N,001380,500,224 억,,404739,N,N,4,N,00,N
|
|
20231206,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1516,38,2,2.57,172497657,115486,22.29,1480,1523,1480,1921,1035,1478,1493.67,0.90,0,21146,1554,1515,1490,1451,1426,1503,1439,225,443,500,910,1,1,44964143,682,-28.07,0.56,12,0.26,-54.00,2696.00,1965,20221206,-22.85,1170,20230411,29.57,1830,-17.16,20230102,1170,29.57,20230411,1965,-22.85,20221206,1170,29.57,20230411,2.72,N,001380,500,224 억,,404739,N,N,4,N,00,N
|
|
20231206,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1490,12,2,0.81,28680630,19337,3.73,1480,1490,1480,1921,1035,1478,1483.20,0.90,0,12925,1554,1515,1490,1451,1426,1503,1439,225,443,500,910,1,1,44964143,670,-27.59,0.55,12,0.04,-54.00,2696.00,1965,20221206,-24.17,1170,20230411,27.35,1830,-18.58,20230102,1170,27.35,20230411,1965,-24.17,20221206,1170,27.35,20230411,2.72,N,001380,500,224 억,,404739,N,N,4,N,00,N
|
|
20231205,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1478,-54,5,-3.52,757236227,508692,83.11,1512,1529,1465,1991,1073,1532,1488.63,1.15,0,-119416,1566,1548,1514,1496,1462,1558,1506,225,459,500,940,1,1,44964143,665,-27.37,0.55,12,1.13,-54.00,2696.00,1965,20221206,-24.78,1170,20230411,26.32,1830,-19.23,20230102,1170,26.32,20230411,1965,-24.78,20221206,1170,26.32,20230411,2.59,N,001380,500,224 억,,515863,N,N,4,N,00,N
|
|
20231205,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1476,-56,5,-3.66,652423607,437498,71.48,1512,1529,1472,1991,1073,1532,1491.23,1.15,0,-118202,1566,1548,1514,1496,1462,1558,1506,225,459,500,940,1,1,44964143,664,-27.33,0.55,12,0.97,-54.00,2696.00,1965,20221206,-24.89,1170,20230411,26.15,1830,-19.34,20230102,1170,26.15,20230411,1965,-24.89,20221206,1170,26.15,20230411,2.59,N,001380,500,224 억,,515863,N,N,5,N,00,N
|
|
20231205,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1489,-43,5,-2.81,522326021,349367,57.08,1512,1529,1481,1991,1073,1532,1495.03,1.15,0,-99052,1566,1548,1514,1496,1462,1558,1506,225,459,500,940,1,1,44964143,670,-27.57,0.55,12,0.78,-54.00,2696.00,1965,20221206,-24.22,1170,20230411,27.26,1830,-18.63,20230102,1170,27.26,20230411,1965,-24.22,20221206,1170,27.26,20230411,2.59,N,001380,500,224 억,,515863,N,N,5,N,00,N
|
|
20231205,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1494,-38,5,-2.48,455823909,304564,49.76,1512,1529,1486,1991,1073,1532,1496.61,1.15,0,-85753,1566,1548,1514,1496,1462,1558,1506,225,459,500,940,1,1,44964143,672,-27.67,0.55,12,0.68,-54.00,2696.00,1965,20221206,-23.97,1170,20230411,27.69,1830,-18.36,20230102,1170,27.69,20230411,1965,-23.97,20221206,1170,27.69,20230411,2.59,N,001380,500,224 억,,515863,N,N,5,N,00,N
|
|
20231205,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1494,-38,5,-2.48,400193912,267245,43.66,1512,1529,1486,1991,1073,1532,1497.44,1.15,0,-72090,1566,1548,1514,1496,1462,1558,1506,225,459,500,940,1,1,44964143,672,-27.67,0.55,12,0.59,-54.00,2696.00,1965,20221206,-23.97,1170,20230411,27.69,1830,-18.36,20230102,1170,27.69,20230411,1965,-23.97,20221206,1170,27.69,20230411,2.59,N,001380,500,224 억,,515863,N,N,5,N,00,N
|
|
20231205,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1499,-33,5,-2.15,324458388,216449,35.36,1512,1529,1489,1991,1073,1532,1498.96,1.15,0,-45713,1566,1548,1514,1496,1462,1558,1506,225,459,500,940,1,1,44964143,674,-27.76,0.56,12,0.48,-54.00,2696.00,1965,20221206,-23.72,1170,20230411,28.12,1830,-18.09,20230102,1170,28.12,20230411,1965,-23.72,20221206,1170,28.12,20230411,2.59,N,001380,500,224 억,,515863,N,N,5,N,00,N
|
|
20231205,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1498,-34,5,-2.22,263511783,175704,28.71,1512,1529,1489,1991,1073,1532,1499.70,1.15,0,-42215,1566,1548,1514,1496,1462,1558,1506,225,459,500,940,1,1,44964143,674,-27.74,0.56,12,0.39,-54.00,2696.00,1965,20221206,-23.77,1170,20230411,28.03,1830,-18.14,20230102,1170,28.03,20230411,1965,-23.77,20221206,1170,28.03,20230411,2.59,N,001380,500,224 억,,515863,N,N,5,N,00,N
|
|
20231205,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1528,-4,5,-0.26,10838920,7160,1.17,1512,1529,1512,1991,1073,1532,1513.05,1.15,0,1479,1566,1548,1514,1496,1462,1558,1506,225,459,500,940,1,1,44964143,687,-28.30,0.57,12,0.02,-54.00,2696.00,1965,20221206,-22.24,1170,20230411,30.60,1830,-16.50,20230102,1170,30.60,20230411,1965,-22.24,20221206,1170,30.60,20230411,2.59,N,001380,500,224 억,,515863,N,N,5,N,00,N
|
|
20231204,160116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1532,21,2,1.39,897263516,596515,71.26,1503,1532,1480,1964,1058,1511,1504.10,0.95,0,87305,1571,1541,1519,1489,1467,1530,1478,225,453,500,930,1,1,44964143,689,-28.37,0.57,12,1.33,-54.00,2696.00,1965,20221206,-22.04,1170,20230411,30.94,1830,-16.28,20230102,1170,30.94,20230411,1965,-22.04,20221206,1170,30.94,20230411,2.53,N,001380,500,224 억,,427475,N,N,5,N,00,N
|
|
20231204,150116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1508,-3,5,-0.20,809560827,538728,64.36,1503,1529,1480,1964,1058,1511,1502.70,0.95,0,87259,1571,1541,1519,1489,1467,1530,1478,225,453,500,930,1,1,44964143,678,-27.93,0.56,12,1.20,-54.00,2696.00,1965,20221206,-23.26,1170,20230411,28.89,1830,-17.60,20230102,1170,28.89,20230411,1965,-23.26,20221206,1170,28.89,20230411,2.53,N,001380,500,224 억,,427475,N,N,0,N,00,N
|
|
20231204,140116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1509,-2,5,-0.13,738384876,491650,58.73,1503,1529,1480,1964,1058,1511,1501.82,0.95,0,84177,1571,1541,1519,1489,1467,1530,1478,225,453,500,930,1,1,44964143,679,-27.94,0.56,12,1.09,-54.00,2696.00,1965,20221206,-23.21,1170,20230411,28.97,1830,-17.54,20230102,1170,28.97,20230411,1965,-23.21,20221206,1170,28.97,20230411,2.53,N,001380,500,224 억,,427475,N,N,0,N,00,N
|
|
20231204,130116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1506,-5,5,-0.33,709258442,472300,56.42,1503,1529,1480,1964,1058,1511,1501.68,0.95,0,82616,1571,1541,1519,1489,1467,1530,1478,225,453,500,930,1,1,44964143,677,-27.89,0.56,12,1.05,-54.00,2696.00,1965,20221206,-23.36,1170,20230411,28.72,1830,-17.70,20230102,1170,28.72,20230411,1965,-23.36,20221206,1170,28.72,20230411,2.53,N,001380,500,224 억,,427475,N,N,0,N,00,N
|
|
20231204,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1512,1,2,0.07,624137920,415899,49.69,1503,1529,1480,1964,1058,1511,1500.65,0.95,0,44752,1571,1541,1519,1489,1467,1530,1478,225,453,500,930,1,1,44964143,680,-28.00,0.56,12,0.92,-54.00,2696.00,1965,20221206,-23.05,1170,20230411,29.23,1830,-17.38,20230102,1170,29.23,20230411,1965,-23.05,20221206,1170,29.23,20230411,2.53,N,001380,500,224 억,,427475,N,N,0,N,00,N
|
|
20231204,110116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1508,-3,5,-0.20,595794631,397145,47.44,1503,1529,1480,1964,1058,1511,1500.15,0.95,0,44948,1571,1541,1519,1489,1467,1530,1478,225,453,500,930,1,1,44964143,678,-27.93,0.56,12,0.88,-54.00,2696.00,1965,20221206,-23.26,1170,20230411,28.89,1830,-17.60,20230102,1170,28.89,20230411,1965,-23.26,20221206,1170,28.89,20230411,2.53,N,001380,500,224 억,,427475,N,N,0,N,00,N
|
|
20231204,100115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1513,2,2,0.13,505102052,336724,40.23,1503,1529,1480,1964,1058,1511,1499.99,0.95,0,38060,1571,1541,1519,1489,1467,1530,1478,225,453,500,930,1,1,44964143,680,-28.02,0.56,12,0.75,-54.00,2696.00,1965,20221206,-23.00,1170,20230411,29.32,1830,-17.32,20230102,1170,29.32,20230411,1965,-23.00,20221206,1170,29.32,20230411,2.53,N,001380,500,224 억,,427475,N,N,0,N,00,N
|
|
20231204,090116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1490,-21,5,-1.39,168633494,112223,13.41,1503,1512,1490,1964,1058,1511,1502.54,0.95,0,-5276,1571,1541,1519,1489,1467,1530,1478,225,453,500,930,1,1,44964143,670,-27.59,0.55,12,0.25,-54.00,2696.00,1965,20221206,-24.17,1170,20230411,27.35,1830,-18.58,20230102,1170,27.35,20230411,1965,-24.17,20221206,1170,27.35,20230411,2.53,N,001380,500,224 억,,427475,N,N,0,N,00,N
|
|
20231201,160115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1511,-40,5,-2.58,1238547447,815962,36.89,1523,1549,1497,2015,1086,1551,1517.87,0.75,0,94601,1660,1605,1565,1510,1470,1585,1490,225,464,500,960,1,1,44964143,679,-27.98,0.56,12,1.81,-54.00,2696.00,1965,20221206,-23.10,1170,20230411,29.15,1830,-17.43,20230102,1170,29.15,20230411,1965,-23.10,20221206,1170,29.15,20230411,2.78,N,001380,500,224 억,,336473,N,N,0,N,00,N
|
|
20231201,150115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1520,-31,5,-2.00,1041628083,685135,30.98,1523,1549,1501,2015,1086,1551,1520.23,0.75,0,94189,1660,1605,1565,1510,1470,1585,1490,225,464,500,960,1,1,44964143,683,-28.15,0.56,12,1.52,-54.00,2696.00,1965,20221206,-22.65,1170,20230411,29.91,1830,-16.94,20230102,1170,29.91,20230411,1965,-22.65,20221206,1170,29.91,20230411,2.78,N,001380,500,224 억,,336473,N,N,0,N,00,N
|
|
20231201,140115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1521,-30,5,-1.93,866970342,569985,25.77,1523,1549,1501,2015,1086,1551,1520.93,0.75,0,93601,1660,1605,1565,1510,1470,1585,1490,225,464,500,960,1,1,44964143,684,-28.17,0.56,12,1.27,-54.00,2696.00,1965,20221206,-22.60,1170,20230411,30.00,1830,-16.89,20230102,1170,30.00,20230411,1965,-22.60,20221206,1170,30.00,20230411,2.78,N,001380,500,224 억,,336473,N,N,0,N,00,N
|
|
20231201,130115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1522,-29,5,-1.87,779939583,512864,23.19,1523,1549,1501,2015,1086,1551,1520.63,0.75,0,92640,1660,1605,1565,1510,1470,1585,1490,225,464,500,960,1,1,44964143,684,-28.19,0.56,12,1.14,-54.00,2696.00,1965,20221206,-22.54,1170,20230411,30.09,1830,-16.83,20230102,1170,30.09,20230411,1965,-22.54,20221206,1170,30.09,20230411,2.78,N,001380,500,224 억,,336473,N,N,0,N,00,N
|
|
20231201,120116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1534,-17,5,-1.10,703924697,462850,20.93,1523,1549,1501,2015,1086,1551,1520.71,0.75,0,95209,1660,1605,1565,1510,1470,1585,1490,225,464,500,960,1,1,44964143,690,-28.41,0.57,12,1.03,-54.00,2696.00,1965,20221206,-21.93,1170,20230411,31.11,1830,-16.17,20230102,1170,31.11,20230411,1965,-21.93,20221206,1170,31.11,20230411,2.78,N,001380,500,224 억,,336473,N,N,0,N,00,N
|
|
20231201,110115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1536,-15,5,-0.97,601279901,395671,17.89,1523,1549,1501,2015,1086,1551,1519.48,0.75,0,86715,1660,1605,1565,1510,1470,1585,1490,225,464,500,960,1,1,44964143,691,-28.44,0.57,12,0.88,-54.00,2696.00,1965,20221206,-21.83,1170,20230411,31.28,1830,-16.07,20230102,1170,31.28,20230411,1965,-21.83,20221206,1170,31.28,20230411,2.78,N,001380,500,224 억,,336473,N,N,0,N,00,N
|
|
20231201,100116,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1538,-13,5,-0.84,492636292,325050,14.70,1523,1549,1501,2015,1086,1551,1515.34,0.75,0,76025,1660,1605,1565,1510,1470,1585,1490,225,464,500,960,1,1,44964143,692,-28.48,0.57,12,0.72,-54.00,2696.00,1965,20221206,-21.73,1170,20230411,31.45,1830,-15.96,20230102,1170,31.45,20230411,1965,-21.73,20221206,1170,31.45,20230411,2.78,N,001380,500,224 억,,336473,N,N,0,N,00,N
|
|
20231201,090115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1541,-10,5,-0.64,56312384,36809,1.66,1523,1541,1523,2015,1086,1551,1528.57,0.75,0,4608,1660,1605,1565,1510,1470,1585,1490,225,464,500,960,1,1,44964143,693,-28.54,0.57,12,0.08,-54.00,2696.00,1965,20221206,-21.58,1170,20230411,31.71,1830,-15.79,20230102,1170,31.71,20230411,1965,-21.58,20221206,1170,31.71,20230411,2.78,N,001380,500,224 억,,336473,N,N,0,N,00,N
|